Jiangxi Sunshine Dairy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	10.050	10.130	9.930	9.930	9.589	920,800
2024-07-22	10.150	10.210	10.040	10.080	9.734	881,100
2024-07-19	10.100	10.200	10.050	10.170	9.820	969,200
2024-07-18	10.070	10.140	9.950	10.090	9.743	921,000
2024-07-17	10.130	10.190	10.080	10.100	9.753	793,400
2024-07-16	10.100	10.160	10.060	10.140	9.791	650,500
2024-07-15	10.200	10.250	10.070	10.100	9.753	943,942
2024-07-12	10.380	10.500	10.270	10.280	9.927	1,274,400
2024-07-11	10.390	10.440	10.290	10.400	10.043	1,582,371
2024-07-10	10.340	10.400	10.200	10.250	9.898	1,052,201
2024-07-09	10.090	10.330	10.010	10.330	9.975	1,497,001
2024-07-08	10.160	10.300	9.990	10.180	9.830	1,363,400
2024-07-05	10.020	10.220	10.010	10.200	9.849	766,300
2024-07-04	10.330	10.330	10.080	10.110	9.762	1,741,699
2024-07-03	10.380	10.700	10.300	10.330	9.975	1,957,774
2024-07-02	10.430	10.470	10.340	10.390	10.033	869,042
2024-07-01	10.290	10.440	10.210	10.440	10.081	1,482,700
2024-06-28	10.220	10.480	10.220	10.290	9.936	1,928,588
2024-06-27	10.360	10.440	10.330	10.420	9.907	1,373,574
2024-06-26	10.400	10.450	10.260	10.420	9.907	1,848,200
2024-06-25	9.950	10.600	9.950	10.380	9.869	4,714,405
2024-06-24	10.090	10.120	9.860	9.910	9.422	1,871,942
2024-06-21	10.100	10.200	10.030	10.190	9.689	858,274
2024-06-20	10.310	10.380	10.050	10.120	9.622	1,543,800
2024-06-19	10.440	10.440	10.280	10.330	9.822	1,032,800
2024-06-18	10.340	10.390	10.290	10.350	9.841	1,677,100
2024-06-17	10.420	10.610	10.280	10.300	9.793	2,580,500
2024-06-14	10.540	11.080	10.510	10.590	10.069	3,876,600
2024-06-13	10.460	10.480	10.300	10.350	9.841	1,280,400
2024-06-12	10.340	10.520	10.320	10.470	9.955	1,509,274
2024-06-11	10.300	10.380	10.160	10.320	9.812	1,224,464
2024-06-07	10.150	10.360	10.140	10.350	9.841	1,989,537
2024-06-06	10.460	10.520	9.980	10.120	9.622	3,183,000
2024-06-05	10.700	10.700	10.430	10.440	9.926	1,467,374
2024-06-04	10.710	10.850	10.570	10.700	10.174	1,303,300
2024-06-03	11.050	11.070	10.680	10.780	10.250	1,675,374
2024-05-31	10.900	11.020	10.900	10.980	10.440	1,026,200
2024-05-30	10.890	11.040	10.880	10.910	10.373	1,397,689
2024-05-29	10.970	11.130	10.910	11.020	10.478	1,457,274
2024-05-28	10.950	11.090	10.910	10.990	10.449	1,715,627
2024-05-27	11.180	11.210	10.890	11.050	10.506	2,494,974
2024-05-24	11.110	11.770	11.110	11.170	10.620	3,179,000
2024-05-23	11.490	11.490	11.160	11.180	10.630	2,022,900
2024-05-22	11.470	11.570	11.380	11.490	10.925	1,365,900
2024-05-21	11.570	11.720	11.440	11.480	10.915	1,568,900
2024-05-20	11.480	11.870	11.480	11.670	11.096	2,727,641
2024-05-17	11.520	11.620	11.400	11.550	10.982	1,625,642
2024-05-16	11.410	11.560	11.410	11.440	10.877	1,342,448
2024-05-15	11.600	11.610	11.350	11.370	10.811	1,856,574
2024-05-14	11.520	11.710	11.450	11.640	11.067	1,543,200
2024-05-13	11.650	11.650	11.400	11.460	10.896	2,008,000
2024-05-10	11.770	11.920	11.680	11.730	11.153	2,026,500
2024-05-09	11.620	11.740	11.610	11.740	11.162	1,770,100
2024-05-08	11.670	11.760	11.590	11.610	11.039	1,834,600
2024-05-07	11.620	11.790	11.580	11.670	11.096	2,079,026
2024-05-06	11.450	11.890	11.400	11.680	11.105	2,798,507
2024-04-30	11.380	11.450	11.230	11.340	10.782	1,807,865
2024-04-29	11.140	11.380	11.110	11.380	10.820	2,342,700
2024-04-26	11.150	11.150	11.000	11.120	10.573	1,929,774
2024-04-25	11.060	11.240	11.030	11.110	10.563	1,568,220

← NewerPage 10 of 18 · 1,070 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.2300 CNY
2025-06-19	0.1800 CNY
2024-06-28	0.1600 CNY
2023-06-16	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.